FTSE BM Asian Palm Oil USD

FTFBMAPU
🏛️ malaysia →
12,178.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10,347.18 10,423.95 10,346.98 10,382.60 0.0M
2023-12-28 10,302.64 10,353.31 10,296.06 10,338.71 0.0M
2023-12-27 10,250.40 10,290.89 10,233.84 10,273.42 0.0M
2023-12-26 10,281.04 10,312.68 10,233.80 10,234.72 0.0M
2023-12-25 10,259.13 10,262.80 10,250.91 10,261.14 0.0M
2023-12-22 10,195.29 10,271.70 10,195.11 10,262.24 0.0M
2023-12-21 10,139.36 10,200.15 10,124.17 10,175.22 0.0M
2023-12-20 10,124.12 10,192.42 10,123.39 10,154.74 0.0M
2023-12-19 10,127.48 10,146.05 10,092.21 10,099.56 0.0M
2023-12-18 10,162.27 10,173.50 10,096.67 10,125.65 0.0M
2023-12-15 10,117.25 10,177.04 10,084.61 10,167.46 0.0M
2023-12-14 10,083.71 10,161.49 10,064.49 10,109.94 0.0M
2023-12-13 10,041.74 10,043.52 9,975.94 10,002.79 0.0M
2023-12-12 10,057.93 10,074.18 10,011.34 10,040.09 0.0M
2023-12-11 10,114.88 10,115.43 10,010.16 10,056.64 0.0M
2023-12-08 10,081.85 10,156.25 10,075.49 10,138.98 0.0M
2023-12-07 10,121.25 10,121.61 10,041.41 10,065.97 0.0M
2023-12-06 10,140.38 10,151.75 10,093.96 10,127.24 0.0M
2023-12-05 10,177.87 10,178.98 10,100.68 10,156.76 0.0M
2023-12-04 10,206.79 10,223.81 10,148.94 10,190.15 0.0M
2023-12-01 10,267.82 10,268.19 10,119.22 10,162.76 0.0M
2023-11-30 10,290.94 10,292.64 10,153.62 10,279.24 0.0M
2023-11-29 10,253.20 10,351.73 10,253.02 10,291.68 0.0M
2023-11-28 10,186.66 10,248.23 10,174.08 10,209.53 0.0M
2023-11-27 10,149.56 10,209.59 10,123.35 10,173.27 0.0M
2023-11-24 10,144.95 10,156.52 10,105.43 10,136.61 0.0M
2023-11-23 10,156.38 10,176.04 10,107.54 10,149.82 0.0M
2023-11-22 10,249.45 10,257.97 10,156.89 10,166.20 0.0M
2023-11-21 10,201.60 10,289.26 10,201.41 10,260.67 0.0M
2023-11-20 10,220.00 10,228.40 10,159.87 10,189.89 0.0M
2023-11-17 10,205.73 10,210.04 10,152.64 10,208.93 0.0M
2023-11-16 10,215.54 10,215.72 10,128.57 10,193.77 0.0M
2023-11-15 10,091.10 10,242.21 10,091.10 10,230.67 0.0M
2023-11-14 9,985.66 10,003.01 9,955.75 9,990.53 0.0M
2023-11-13 9,999.84 10,001.16 9,981.94 9,983.00 0.0M
2023-11-10 10,020.26 10,020.80 9,958.96 9,979.87 0.0M
2023-11-09 10,103.31 10,137.94 10,054.04 10,068.31 0.0M
2023-11-08 10,180.30 10,180.48 10,090.00 10,113.20 0.0M
2023-11-07 10,251.67 10,257.07 10,128.26 10,160.15 0.0M
2023-11-06 10,140.89 10,285.06 10,140.16 10,273.96 0.0M
2023-11-03 9,982.53 10,098.93 9,980.78 10,065.56 0.0M
2023-11-02 9,917.35 10,020.61 9,914.05 9,980.88 0.0M
2023-11-01 9,906.98 9,923.62 9,869.65 9,882.80 0.0M
2023-10-31 9,915.05 9,953.19 9,877.52 9,924.89 0.0M
2023-10-30 9,839.43 9,935.42 9,823.82 9,907.55 0.0M
2023-10-27 9,796.60 9,883.84 9,796.43 9,839.07 0.0M
2023-10-26 9,801.88 9,816.48 9,741.88 9,787.91 0.0M
2023-10-25 9,779.64 9,840.26 9,755.86 9,820.00 0.0M
2023-10-24 9,756.18 9,809.70 9,719.05 9,782.87 0.0M
2023-10-23 9,812.79 9,825.93 9,729.90 9,735.51 0.0M
2023-10-20 9,892.21 9,897.41 9,820.38 9,828.58 0.0M
2023-10-19 9,931.88 9,932.78 9,824.41 9,906.58 0.0M
2023-10-18 9,960.94 9,976.76 9,903.54 9,964.07 0.0M
2023-10-17 9,856.72 9,966.50 9,856.20 9,962.69 0.0M
2023-10-16 9,933.51 9,933.89 9,815.70 9,851.36 0.0M
2023-10-13 9,963.98 9,974.76 9,909.52 9,942.72 0.0M
2023-10-12 10,068.50 10,087.78 9,980.22 10,004.87 0.0M
2023-10-11 10,075.40 10,120.47 10,058.35 10,066.18 0.0M
2023-10-10 9,977.01 10,093.56 9,970.55 10,063.23 0.0M
2023-10-09 9,987.87 10,023.96 9,938.11 9,956.86 0.0M
2023-10-06 9,970.45 10,012.73 9,959.99 10,001.06 0.0M
2023-10-05 9,927.36 10,012.99 9,900.01 9,954.39 0.0M
2023-10-04 10,027.46 10,032.71 9,882.38 9,919.11 0.0M
2023-10-03 10,047.79 10,053.56 9,995.34 10,025.64 0.0M
2023-10-02 10,137.35 10,176.16 10,055.18 10,063.96 0.0M
2023-09-29 10,156.47 10,190.99 10,120.09 10,140.06 0.0M
2023-09-28 10,117.82 10,135.93 10,108.08 10,135.57 0.0M
2023-09-27 10,179.76 10,179.76 10,106.01 10,119.08 0.0M
2023-09-26 10,206.58 10,247.92 10,179.90 10,187.14 0.0M
2023-09-25 10,199.86 10,244.63 10,174.20 10,211.08 0.0M
2023-09-22 10,178.02 10,224.29 10,141.09 10,200.58 0.0M
2023-09-21 10,264.33 10,278.79 10,169.59 10,169.95 0.0M
2023-09-20 10,200.37 10,305.94 10,180.37 10,288.79 0.0M
2023-09-19 10,271.18 10,271.55 10,180.54 10,199.00 0.0M
2023-09-18 10,404.14 10,404.70 10,236.75 10,266.26 0.0M
2023-09-15 10,288.00 10,400.21 10,280.30 10,398.27 0.0M
2023-09-14 10,244.09 10,332.89 10,229.26 10,295.74 0.0M
2023-09-13 10,205.94 10,270.55 10,187.10 10,245.89 0.0M
2023-09-12 10,144.87 10,216.88 10,127.03 10,196.05 0.0M
2023-09-11 10,132.77 10,177.17 10,096.22 10,144.87 0.0M
2023-09-08 10,196.07 10,205.81 10,125.68 10,126.11 0.0M
2023-09-07 10,156.90 10,223.79 10,155.44 10,191.87 0.0M
2023-09-06 10,199.34 10,226.64 10,139.87 10,166.92 0.0M
2023-09-05 10,305.31 10,309.96 10,176.84 10,210.17 0.0M
2023-09-04 10,363.49 10,365.44 10,292.36 10,310.79 0.0M
2023-09-01 10,393.21 10,453.48 10,308.02 10,371.15 0.0M
2023-08-31 10,277.76 10,400.27 10,277.07 10,381.46 0.0M
2023-08-30 10,265.48 10,309.63 10,249.45 10,271.59 0.0M
2023-08-29 10,238.40 10,275.64 10,187.13 10,242.90 0.0M
2023-08-28 10,238.06 10,246.74 10,193.72 10,228.75 0.0M
2023-08-25 10,272.71 10,273.39 10,152.06 10,236.57 0.0M
2023-08-24 10,249.72 10,311.75 10,232.93 10,290.09 0.0M
2023-08-23 10,323.07 10,323.41 10,192.23 10,217.99 0.0M
2023-08-22 10,300.51 10,338.44 10,271.19 10,330.93 0.0M
2023-08-21 10,296.36 10,313.32 10,249.43 10,299.36 0.0M
2023-08-18 10,187.87 10,299.11 10,187.87 10,293.65 0.0M
2023-08-17 10,323.71 10,328.73 10,163.50 10,168.54 0.0M
2023-08-16 10,322.55 10,353.91 10,272.96 10,351.71 0.0M
2023-08-15 10,444.75 10,453.86 10,329.97 10,336.48 0.0M
2023-08-14 10,603.03 10,603.56 10,442.96 10,459.23 0.0M
2023-08-11 10,672.63 10,679.37 10,578.65 10,615.57 0.0M
2023-08-10 10,760.12 10,784.49 10,640.89 10,693.18 0.0M
2023-08-09 10,714.09 10,775.45 10,677.13 10,769.58 0.0M
2023-08-08 10,730.65 10,751.66 10,673.96 10,716.68 0.0M
2023-08-07 10,711.69 10,757.85 10,704.58 10,728.78 0.0M
2023-08-04 10,716.57 10,794.09 10,661.78 10,687.19 0.0M
2023-08-03 10,690.69 10,737.45 10,635.34 10,703.32 0.0M
2023-08-02 10,799.36 10,803.92 10,672.98 10,724.59 0.0M
2023-08-01 10,904.97 10,926.14 10,793.86 10,814.15 0.0M
2023-07-31 10,820.64 10,943.66 10,819.71 10,897.37 0.0M
2023-07-28 10,931.16 10,944.71 10,771.38 10,809.22 0.0M
2023-07-27 10,937.30 11,027.28 10,936.18 10,990.43 0.0M
2023-07-26 10,859.90 10,965.85 10,859.34 10,908.80 0.0M
2023-07-25 10,754.90 10,904.41 10,745.99 10,859.65 0.0M
2023-07-24 10,703.57 10,758.46 10,639.49 10,758.16 0.0M
2023-07-21 10,618.82 10,761.29 10,617.53 10,709.90 0.0M
2023-07-20 10,555.32 10,648.96 10,534.91 10,641.38 0.0M
2023-07-19 10,579.12 10,602.04 10,568.32 10,574.63 0.0M
2023-07-18 10,506.35 10,637.28 10,506.35 10,581.36 0.0M
2023-07-17 10,584.97 10,587.57 10,463.84 10,511.87 0.0M
2023-07-14 10,573.07 10,636.63 10,548.48 10,599.33 0.0M
2023-07-13 10,416.63 10,500.97 10,403.83 10,497.40 0.0M
2023-07-12 10,347.87 10,410.64 10,341.29 10,344.06 0.0M
2023-07-11 10,195.60 10,342.71 10,185.52 10,336.25 0.0M
2023-07-10 10,109.35 10,228.83 10,098.57 10,170.27 0.0M
2023-07-07 10,125.02 10,157.25 10,073.08 10,090.07 0.0M
2023-07-06 10,210.82 10,215.71 10,093.92 10,132.10 0.0M
2023-07-05 10,100.48 10,260.58 10,100.14 10,226.97 0.0M
2023-07-04 10,122.72 10,161.49 10,067.09 10,103.13 0.0M
2023-07-03 9,937.72 10,130.78 9,918.67 10,112.76 0.0M
2023-06-30 9,974.32 10,013.96 9,856.78 9,921.14 0.0M
2023-06-29 10,002.37 10,006.43 9,999.72 10,005.19 0.0M
2023-06-28 10,063.78 10,087.05 9,977.32 10,005.01 0.0M
2023-06-27 10,014.19 10,111.35 9,978.71 10,053.86 0.0M
2023-06-26 10,043.70 10,060.68 9,999.83 10,015.43 0.0M
2023-06-23 10,075.64 10,103.86 10,008.89 10,032.96 0.0M
2023-06-22 10,175.15 10,175.52 10,092.63 10,099.78 0.0M
2023-06-21 10,206.95 10,209.85 10,117.23 10,164.92 0.0M
2023-06-20 10,251.72 10,252.70 10,190.92 10,211.30 0.0M
2023-06-19 10,163.15 10,296.83 10,143.67 10,256.41 0.0M
2023-06-16 10,246.69 10,284.67 10,149.23 10,171.41 0.0M
2023-06-15 10,215.85 10,245.04 10,158.59 10,198.69 0.0M
2023-06-14 10,179.02 10,222.35 10,147.25 10,213.84 0.0M
2023-06-13 10,254.76 10,254.95 10,161.34 10,182.79 0.0M
2023-06-12 10,131.76 10,307.69 10,126.77 10,256.59 0.0M
2023-06-09 10,109.25 10,143.56 10,078.53 10,134.99 0.0M
2023-06-08 10,091.60 10,096.32 10,004.28 10,077.37 0.0M
2023-06-07 10,143.04 10,162.16 10,061.32 10,103.05 0.0M
2023-06-06 10,024.17 10,162.70 9,974.71 10,139.88 0.0M
2023-06-05 10,053.33 10,105.10 10,024.18 10,032.99 0.0M
2023-06-02 10,002.98 10,107.09 9,980.40 10,067.14 0.0M
2023-06-01 9,980.63 10,007.26 9,949.04 9,973.25 0.0M
2023-05-31 10,211.85 10,213.16 9,909.05 9,964.99 0.0M
2023-05-30 10,276.58 10,289.52 10,179.31 10,214.57 0.0M
2023-05-29 10,217.37 10,310.00 10,200.92 10,279.55 0.0M
2023-05-26 10,259.71 10,263.05 10,093.09 10,239.74 0.0M
2023-05-25 10,477.08 10,477.08 10,250.13 10,269.41 0.0M
2023-05-24 10,574.18 10,606.34 10,433.39 10,507.78 0.0M
2023-05-23 10,678.07 10,682.55 10,566.23 10,577.06 0.0M
2023-05-22 10,683.72 10,734.12 10,611.24 10,676.52 0.0M
2023-05-19 10,721.99 10,724.01 10,646.92 10,671.33 0.0M
2023-05-18 10,707.05 10,770.03 10,681.49 10,730.08 0.0M
2023-05-17 10,631.91 10,728.53 10,594.08 10,707.43 0.0M
2023-05-16 10,621.81 10,710.81 10,593.71 10,657.42 0.0M
2023-05-15 10,684.18 10,698.72 10,581.16 10,611.39 0.0M
2023-05-12 10,652.87 10,748.49 10,623.60 10,704.36 0.0M
2023-05-11 10,609.02 10,675.42 10,592.51 10,673.55 0.0M
2023-05-10 10,580.00 10,636.44 10,556.87 10,585.17 0.0M
2023-05-09 10,593.45 10,631.13 10,550.47 10,577.65 0.0M
2023-05-08 10,630.55 10,646.47 10,565.88 10,596.47 0.0M
2023-05-05 10,624.40 10,637.70 10,540.27 10,624.59 0.0M
2023-05-04 10,589.06 10,620.76 10,587.37 10,602.16 0.0M
2023-05-03 10,549.80 10,586.89 10,456.54 10,582.67 0.0M
2023-05-02 10,594.86 10,630.34 10,510.09 10,541.16 0.0M
2023-04-28 10,675.24 10,676.02 10,564.49 10,597.38 0.0M
2023-04-27 10,784.46 10,784.66 10,640.43 10,664.37 0.0M
2023-04-26 10,837.33 10,838.92 10,728.09 10,784.86 0.0M
2023-04-25 10,790.82 10,863.25 10,740.62 10,857.77 0.0M
2023-04-24 10,748.19 10,773.13 10,747.20 10,771.11 0.0M
2023-04-21 10,731.32 10,769.97 10,731.12 10,746.81 0.0M
2023-04-20 10,778.98 10,820.10 10,727.59 10,731.51 0.0M
2023-04-19 10,831.13 10,840.35 10,756.74 10,757.73 0.0M
2023-04-18 10,738.05 10,826.76 10,722.53 10,818.04 0.0M
2023-04-17 10,816.07 10,816.07 10,735.58 10,753.22 0.0M
2023-04-14 10,910.15 10,936.00 10,815.61 10,837.37 0.0M
2023-04-13 10,886.11 10,914.24 10,811.12 10,897.09 0.0M
2023-04-12 10,845.80 10,872.30 10,803.75 10,863.90 0.0M
2023-04-11 10,843.58 10,875.86 10,813.31 10,844.05 0.0M
2023-04-10 10,718.58 10,854.04 10,714.45 10,848.83 0.0M
2023-04-07 10,708.45 10,739.80 10,685.89 10,723.58 0.0M
2023-04-06 10,748.52 10,749.75 10,676.76 10,711.68 0.0M
2023-04-05 10,782.75 10,814.63 10,722.59 10,757.73 0.0M
2023-04-04 10,839.62 10,855.14 10,736.84 10,758.67 0.0M
2023-04-03 10,729.41 10,827.79 10,727.00 10,803.88 0.0M
2023-03-31 10,736.59 10,796.85 10,712.28 10,751.35 0.0M
2023-03-30 10,673.89 10,741.30 10,663.49 10,722.51 0.0M
2023-03-29 10,734.44 10,735.05 10,649.39 10,672.96 0.0M
2023-03-28 10,612.74 10,732.52 10,612.34 10,720.70 0.0M
2023-03-27 10,635.97 10,681.78 10,580.81 10,601.23 0.0M
2023-03-24 10,690.10 10,708.82 10,614.96 10,632.62 0.0M
2023-03-23 10,626.97 10,708.96 10,587.89 10,698.37 0.0M
2023-03-22 10,530.40 10,611.88 10,530.01 10,599.32 0.0M
2023-03-21 10,547.82 10,579.91 10,491.80 10,535.51 0.0M
2023-03-20 10,723.68 10,740.41 10,486.76 10,521.78 0.0M
2023-03-17 10,369.13 10,709.50 10,366.50 10,702.05 0.0M
2023-03-16 10,406.03 10,410.76 10,337.35 10,356.63 0.0M
2023-03-15 10,332.24 10,453.23 10,327.20 10,432.70 0.0M
2023-03-14 10,497.68 10,497.87 10,319.15 10,324.59 0.0M
2023-03-13 10,413.67 10,514.62 10,344.33 10,483.63 0.0M
2023-03-10 10,468.04 10,468.60 10,352.59 10,366.79 0.0M
2023-03-09 10,607.87 10,621.60 10,461.85 10,472.16 0.0M
2023-03-08 10,728.88 10,728.88 10,571.88 10,593.72 0.0M
2023-03-07 10,650.71 10,803.69 10,643.66 10,792.90 0.0M
2023-03-06 10,615.79 10,725.85 10,615.23 10,642.06 0.0M
2023-03-03 10,576.92 10,637.79 10,559.72 10,600.44 0.0M
2023-03-02 10,551.42 10,597.07 10,521.91 10,581.18 0.0M
2023-03-01 10,481.67 10,561.08 10,411.06 10,547.23 0.0M
2023-02-28 10,503.17 10,540.60 10,435.99 10,488.86 0.0M
2023-02-27 10,574.55 10,578.77 10,456.18 10,474.29 0.0M
2023-02-24 10,634.35 10,662.06 10,562.93 10,612.49 0.0M
2023-02-23 10,668.53 10,697.03 10,614.64 10,633.78 0.0M
2023-02-22 10,690.47 10,742.12 10,654.76 10,672.02 0.0M
2023-02-21 10,680.01 10,736.29 10,653.07 10,708.47 0.0M
2023-02-20 10,691.21 10,756.04 10,662.78 10,684.30 0.0M
2023-02-17 10,751.28 10,767.22 10,639.63 10,664.25 0.0M
2023-02-16 10,771.21 10,898.30 10,735.03 10,794.74 0.0M
2023-02-15 10,879.99 10,902.99 10,764.72 10,791.72 0.0M
2023-02-14 10,786.99 10,935.03 10,783.35 10,895.51 0.0M
2023-02-13 10,847.18 10,854.29 10,710.12 10,753.97 0.0M
2023-02-10 10,897.50 10,906.25 10,850.37 10,861.14 0.0M
2023-02-09 10,990.79 10,991.37 10,905.86 10,917.23 0.0M
2023-02-08 11,038.41 11,069.15 10,957.96 11,001.51 0.0M
2023-02-07 11,024.76 11,075.63 10,993.57 11,018.45 0.0M
2023-02-06 11,120.89 11,126.72 11,099.06 11,111.43 0.0M
2023-02-03 11,170.36 11,189.59 11,101.61 11,150.33 0.0M
2023-02-02 11,128.32 11,203.55 11,118.06 11,190.62 0.0M
2023-02-01 11,024.58 11,056.72 11,023.97 11,043.19 0.0M
2023-01-31 11,060.98 11,096.18 10,997.64 11,017.15 0.0M
2023-01-30 11,095.22 11,130.74 11,015.29 11,062.92 0.0M
2023-01-27 11,128.73 11,176.69 11,047.98 11,085.12 0.0M
2023-01-26 11,020.16 11,121.66 11,016.40 11,109.50 0.0M
2023-01-25 11,011.35 11,063.29 10,985.59 11,003.17 0.0M
2023-01-24 10,996.47 11,016.94 10,995.09 11,007.63 0.0M
2023-01-23 10,994.90 11,001.99 10,994.12 10,996.67 0.0M
2023-01-20 10,905.99 10,997.31 10,888.11 10,989.22 0.0M
2023-01-19 10,945.85 10,947.24 10,851.12 10,879.27 0.0M
2023-01-18 10,968.92 10,990.70 10,882.76 10,962.45 0.0M
2023-01-17 11,004.80 11,012.29 10,944.05 10,957.00 0.0M
2023-01-16 11,009.45 11,077.86 10,967.19 11,005.39 0.0M
2023-01-13 10,981.13 11,039.85 10,943.89 11,003.28 0.0M
2023-01-12 10,889.35 10,938.85 10,850.71 10,911.85 0.0M
2023-01-11 10,862.56 10,911.72 10,835.09 10,873.32 0.0M
2023-01-10 10,935.71 10,941.83 10,811.68 10,863.88 0.0M
2023-01-09 10,799.31 10,945.96 10,786.75 10,928.59 0.0M
2023-01-06 10,808.60 10,873.81 10,724.31 10,734.15 0.0M
2023-01-05 10,718.53 10,859.55 10,713.29 10,837.64 0.0M
2023-01-04 10,851.06 10,869.95 10,713.10 10,726.10 0.0M
2023-01-03 11,042.74 11,045.08 10,851.76 10,852.72 0.0M
2023-01-02 11,030.89 11,040.63 11,030.31 11,035.57 0.0M